4061 デンカ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 708 | 710 | 704 | 705 | 635,000 | 3,525 |
| 1988-12-27 | 707 | 714 | 704 | 704 | 833,000 | 3,520 |
| 1988-12-26 | 702 | 715 | 702 | 714 | 365,000 | 3,570 |
| 1988-12-24 | 710 | 714 | 702 | 708 | 540,000 | 3,540 |
| 1988-12-23 | 718 | 724 | 700 | 701 | 1,176,000 | 3,505 |
| 1988-12-22 | 715 | 724 | 715 | 718 | 693,000 | 3,590 |
| 1988-12-21 | 720 | 730 | 716 | 718 | 569,000 | 3,590 |
| 1988-12-20 | 730 | 734 | 715 | 715 | 749,000 | 3,575 |
| 1988-12-19 | 720 | 730 | 718 | 720 | 419,000 | 3,600 |
| 1988-12-16 | 727 | 730 | 715 | 716 | 1,037,000 | 3,580 |
| 1988-12-15 | 735 | 742 | 727 | 727 | 1,972,000 | 3,635 |
| 1988-12-14 | 728 | 735 | 726 | 730 | 1,142,000 | 3,650 |
| 1988-12-13 | 731 | 735 | 722 | 726 | 779,000 | 3,630 |
| 1988-12-12 | 737 | 740 | 730 | 730 | 692,000 | 3,650 |
| 1988-12-09 | 738 | 739 | 730 | 730 | 780,000 | 3,650 |
| 1988-12-08 | 739 | 739 | 730 | 734 | 682,000 | 3,670 |
| 1988-12-07 | 735 | 736 | 730 | 733 | 802,000 | 3,665 |
| 1988-12-06 | 735 | 738 | 731 | 731 | 503,000 | 3,655 |
| 1988-12-05 | 731 | 736 | 730 | 731 | 589,000 | 3,655 |
| 1988-12-03 | 742 | 747 | 730 | 735 | 658,000 | 3,675 |
| 1988-12-02 | 740 | 746 | 735 | 740 | 1,066,000 | 3,700 |
| 1988-12-01 | 740 | 755 | 740 | 748 | 2,456,000 | 3,740 |
| 1988-11-30 | 711 | 736 | 710 | 734 | 2,045,000 | 3,670 |
| 1988-11-29 | 710 | 720 | 710 | 713 | 1,067,000 | 3,565 |
| 1988-11-28 | 711 | 721 | 711 | 715 | 794,000 | 3,575 |
| 1988-11-26 | 720 | 728 | 716 | 721 | 437,000 | 3,605 |
| 1988-11-25 | 721 | 733 | 721 | 730 | 813,000 | 3,650 |
| 1988-11-24 | 730 | 730 | 721 | 730 | 667,000 | 3,650 |
| 1988-11-22 | 720 | 740 | 720 | 730 | 1,353,000 | 3,650 |
| 1988-11-21 | 718 | 725 | 715 | 720 | 651,000 | 3,600 |
| 1988-11-18 | 719 | 719 | 712 | 716 | 1,009,000 | 3,580 |
| 1988-11-17 | 728 | 728 | 710 | 719 | 907,000 | 3,595 |
| 1988-11-16 | 725 | 735 | 712 | 719 | 1,115,000 | 3,595 |
| 1988-11-15 | 721 | 730 | 721 | 723 | 626,000 | 3,615 |
| 1988-11-14 | 730 | 735 | 725 | 726 | 534,000 | 3,630 |
| 1988-11-11 | 731 | 739 | 730 | 730 | 1,321,000 | 3,650 |
| 1988-11-10 | 745 | 745 | 735 | 739 | 1,381,000 | 3,695 |
| 1988-11-09 | 739 | 745 | 733 | 735 | 1,589,000 | 3,675 |
| 1988-11-08 | 745 | 752 | 735 | 735 | 3,230,000 | 3,675 |
| 1988-11-07 | 755 | 770 | 750 | 751 | 7,868,000 | 3,755 |
| 1988-11-05 | 737 | 765 | 731 | 755 | 9,790,000 | 3,775 |
| 1988-11-04 | 740 | 747 | 727 | 727 | 5,516,000 | 3,635 |
| 1988-11-02 | 734 | 746 | 726 | 735 | 9,651,000 | 3,675 |
| 1988-11-01 | 705 | 730 | 705 | 724 | 6,604,000 | 3,620 |
| 1988-10-31 | 689 | 699 | 681 | 695 | 989,000 | 3,475 |
| 1988-10-29 | 686 | 689 | 680 | 680 | 779,000 | 3,400 |
| 1988-10-28 | 688 | 694 | 681 | 681 | 1,199,000 | 3,405 |
| 1988-10-27 | 674 | 690 | 674 | 680 | 1,602,000 | 3,400 |
| 1988-10-26 | 650 | 665 | 650 | 660 | 1,106,000 | 3,300 |
| 1988-10-25 | 643 | 650 | 643 | 648 | 420,000 | 3,240 |
| 1988-10-24 | 640 | 649 | 637 | 640 | 205,000 | 3,200 |
| 1988-10-22 | 636 | 640 | 636 | 636 | 229,000 | 3,180 |
| 1988-10-21 | 640 | 642 | 635 | 635 | 360,000 | 3,175 |
| 1988-10-20 | 640 | 640 | 635 | 640 | 177,000 | 3,200 |
| 1988-10-19 | 641 | 644 | 630 | 640 | 394,000 | 3,200 |
| 1988-10-18 | 640 | 645 | 637 | 637 | 618,000 | 3,185 |
| 1988-10-17 | 650 | 650 | 640 | 640 | 468,000 | 3,200 |
| 1988-10-14 | 654 | 655 | 641 | 645 | 690,000 | 3,225 |
| 1988-10-13 | 663 | 666 | 651 | 659 | 484,000 | 3,295 |
| 1988-10-12 | 666 | 670 | 665 | 666 | 249,000 | 3,330 |
| 1988-10-11 | 669 | 675 | 665 | 666 | 307,000 | 3,330 |
| 1988-10-07 | 670 | 670 | 665 | 665 | 291,000 | 3,325 |
| 1988-10-06 | 671 | 673 | 670 | 670 | 349,000 | 3,350 |
| 1988-10-05 | 671 | 675 | 670 | 672 | 340,000 | 3,360 |
| 1988-10-04 | 680 | 680 | 670 | 675 | 516,000 | 3,375 |
| 1988-10-03 | 685 | 687 | 675 | 680 | 327,000 | 3,400 |
| 1988-10-01 | 694 | 694 | 683 | 685 | 268,000 | 3,425 |
| 1988-09-30 | 663 | 700 | 660 | 693 | 1,342,000 | 3,465 |
| 1988-09-29 | 670 | 680 | 665 | 671 | 198,000 | 3,355 |
| 1988-09-28 | 652 | 670 | 652 | 665 | 475,000 | 3,325 |
| 1988-09-27 | 660 | 663 | 645 | 660 | 715,000 | 3,300 |
| 1988-09-26 | 662 | 682 | 661 | 662 | 602,000 | 3,310 |
| 1988-09-24 | 664 | 666 | 661 | 661 | 375,000 | 3,305 |
| 1988-09-22 | 681 | 683 | 664 | 664 | 818,000 | 3,320 |
| 1988-09-21 | 689 | 689 | 680 | 688 | 633,000 | 3,440 |
| 1988-09-20 | 688 | 690 | 685 | 688 | 663,000 | 3,440 |
| 1988-09-19 | 694 | 694 | 690 | 690 | 641,000 | 3,450 |
| 1988-09-16 | 689 | 698 | 688 | 688 | 1,387,000 | 3,440 |
| 1988-09-14 | 690 | 699 | 687 | 690 | 804,000 | 3,450 |
| 1988-09-13 | 690 | 692 | 687 | 687 | 562,000 | 3,435 |
| 1988-09-12 | 693 | 693 | 685 | 690 | 1,157,000 | 3,450 |
| 1988-09-09 | 697 | 700 | 687 | 690 | 627,000 | 3,450 |
| 1988-09-08 | 690 | 699 | 690 | 692 | 666,000 | 3,460 |
| 1988-09-07 | 681 | 690 | 675 | 683 | 837,000 | 3,415 |
| 1988-09-06 | 678 | 687 | 678 | 678 | 614,000 | 3,390 |
| 1988-09-05 | 684 | 684 | 678 | 678 | 213,000 | 3,390 |
| 1988-09-03 | 674 | 680 | 674 | 680 | 176,000 | 3,400 |
| 1988-09-02 | 670 | 676 | 670 | 675 | 503,000 | 3,375 |
| 1988-09-01 | 679 | 680 | 672 | 676 | 713,000 | 3,380 |
| 1988-08-31 | 680 | 689 | 679 | 682 | 573,000 | 3,410 |
| 1988-08-30 | 676 | 685 | 675 | 685 | 851,000 | 3,425 |
| 1988-08-29 | 689 | 689 | 678 | 685 | 861,000 | 3,425 |
| 1988-08-27 | 680 | 682 | 678 | 679 | 468,000 | 3,395 |
| 1988-08-26 | 685 | 689 | 680 | 685 | 1,145,000 | 3,425 |
| 1988-08-25 | 690 | 697 | 687 | 689 | 698,000 | 3,445 |
| 1988-08-24 | 689 | 695 | 687 | 689 | 936,000 | 3,445 |
| 1988-08-23 | 689 | 689 | 685 | 689 | 498,000 | 3,445 |
| 1988-08-22 | 689 | 690 | 682 | 690 | 384,000 | 3,450 |
| 1988-08-19 | 680 | 690 | 680 | 689 | 430,000 | 3,445 |
| 1988-08-18 | 695 | 695 | 682 | 682 | 454,000 | 3,410 |
| 1988-08-17 | 695 | 695 | 682 | 694 | 917,000 | 3,470 |
| 1988-08-16 | 686 | 698 | 682 | 685 | 532,000 | 3,425 |
| 1988-08-15 | 690 | 700 | 685 | 700 | 249,000 | 3,500 |
| 1988-08-12 | 682 | 692 | 680 | 685 | 349,000 | 3,425 |
| 1988-08-11 | 675 | 682 | 675 | 682 | 488,000 | 3,410 |
| 1988-08-10 | 690 | 695 | 680 | 684 | 1,130,000 | 3,420 |
| 1988-08-09 | 700 | 700 | 697 | 698 | 249,000 | 3,490 |
| 1988-08-08 | 704 | 704 | 695 | 697 | 397,000 | 3,485 |
| 1988-08-06 | 700 | 705 | 697 | 697 | 259,000 | 3,485 |
| 1988-08-05 | 697 | 705 | 695 | 700 | 811,000 | 3,500 |
| 1988-08-04 | 696 | 700 | 695 | 695 | 929,000 | 3,475 |
| 1988-08-03 | 700 | 705 | 695 | 695 | 800,000 | 3,475 |
| 1988-08-02 | 700 | 700 | 695 | 695 | 502,000 | 3,475 |
| 1988-08-01 | 695 | 705 | 691 | 700 | 927,000 | 3,500 |
| 1988-07-30 | 693 | 706 | 693 | 705 | 545,000 | 3,525 |
| 1988-07-29 | 691 | 700 | 691 | 693 | 829,000 | 3,465 |
| 1988-07-28 | 700 | 702 | 690 | 690 | 1,305,000 | 3,450 |
| 1988-07-27 | 716 | 716 | 700 | 700 | 929,000 | 3,500 |
| 1988-07-26 | 700 | 705 | 693 | 696 | 1,118,000 | 3,480 |
| 1988-07-25 | 694 | 698 | 690 | 697 | 461,000 | 3,485 |
| 1988-07-23 | 695 | 700 | 695 | 695 | 654,000 | 3,475 |
| 1988-07-22 | 710 | 720 | 701 | 701 | 1,024,000 | 3,505 |
| 1988-07-21 | 727 | 729 | 718 | 720 | 726,000 | 3,600 |
| 1988-07-20 | 738 | 738 | 722 | 722 | 1,252,000 | 3,610 |
| 1988-07-19 | 745 | 750 | 720 | 728 | 831,000 | 3,640 |
| 1988-07-18 | 753 | 760 | 746 | 750 | 644,000 | 3,750 |
| 1988-07-15 | 768 | 768 | 746 | 753 | 1,462,000 | 3,765 |
| 1988-07-14 | 769 | 775 | 763 | 765 | 865,000 | 3,825 |
| 1988-07-13 | 770 | 772 | 763 | 768 | 1,480,000 | 3,840 |
| 1988-07-12 | 769 | 772 | 760 | 770 | 1,943,000 | 3,850 |
| 1988-07-11 | 759 | 768 | 753 | 768 | 1,819,000 | 3,840 |
| 1988-07-08 | 767 | 773 | 754 | 756 | 2,196,000 | 3,780 |
| 1988-07-07 | 783 | 783 | 770 | 771 | 2,713,000 | 3,855 |
| 1988-07-06 | 784 | 786 | 774 | 775 | 5,155,000 | 3,875 |
| 1988-07-05 | 763 | 782 | 760 | 774 | 1,935,000 | 3,870 |
| 1988-07-04 | 775 | 775 | 755 | 758 | 1,179,000 | 3,790 |
| 1988-07-02 | 774 | 780 | 760 | 768 | 1,905,000 | 3,840 |
| 1988-07-01 | 795 | 801 | 773 | 784 | 17,103,000 | 3,920 |
| 1988-06-30 | 757 | 782 | 757 | 780 | 3,514,000 | 3,900 |
| 1988-06-29 | 748 | 762 | 748 | 757 | 1,551,000 | 3,785 |
| 1988-06-28 | 730 | 754 | 727 | 750 | 2,623,000 | 3,750 |
| 1988-06-27 | 750 | 754 | 736 | 745 | 1,146,000 | 3,725 |
| 1988-06-25 | 765 | 765 | 750 | 750 | 989,000 | 3,750 |
| 1988-06-24 | 763 | 770 | 762 | 765 | 1,879,000 | 3,825 |
| 1988-06-23 | 770 | 775 | 755 | 770 | 3,293,000 | 3,850 |
| 1988-06-22 | 790 | 799 | 766 | 769 | 9,116,000 | 3,845 |
| 1988-06-21 | 765 | 791 | 765 | 790 | 4,795,000 | 3,950 |
| 1988-06-20 | 789 | 795 | 775 | 775 | 5,417,000 | 3,875 |
| 1988-06-17 | 764 | 792 | 762 | 786 | 18,997,000 | 3,930 |
| 1988-06-16 | 751 | 771 | 751 | 765 | 6,993,000 | 3,825 |
| 1988-06-15 | 754 | 759 | 746 | 750 | 3,399,000 | 3,750 |
| 1988-06-14 | 745 | 745 | 740 | 744 | 872,000 | 3,720 |
| 1988-06-13 | 745 | 749 | 741 | 744 | 1,047,000 | 3,720 |
| 1988-06-10 | 758 | 760 | 746 | 750 | 4,735,000 | 3,750 |
| 1988-06-09 | 765 | 765 | 751 | 755 | 6,785,000 | 3,775 |
| 1988-06-08 | 758 | 758 | 750 | 755 | 6,393,000 | 3,775 |
| 1988-06-07 | 735 | 758 | 735 | 750 | 12,774,000 | 3,750 |
| 1988-06-06 | 745 | 748 | 731 | 731 | 6,495,000 | 3,655 |
| 1988-06-04 | 730 | 735 | 723 | 735 | 4,626,000 | 3,675 |
| 1988-06-03 | 719 | 727 | 712 | 727 | 2,945,000 | 3,635 |
| 1988-06-02 | 725 | 730 | 710 | 719 | 4,279,000 | 3,595 |
| 1988-06-01 | 702 | 720 | 700 | 715 | 2,698,000 | 3,575 |
| 1988-05-31 | 695 | 702 | 693 | 696 | 972,000 | 3,480 |
| 1988-05-30 | 698 | 702 | 690 | 700 | 1,362,000 | 3,500 |
| 1988-05-28 | 697 | 705 | 697 | 698 | 861,000 | 3,490 |
| 1988-05-27 | 709 | 715 | 705 | 709 | 1,019,000 | 3,545 |
| 1988-05-26 | 715 | 720 | 704 | 719 | 1,476,000 | 3,595 |
| 1988-05-25 | 706 | 715 | 698 | 715 | 1,265,000 | 3,575 |
| 1988-05-24 | 695 | 705 | 691 | 696 | 752,000 | 3,480 |
| 1988-05-23 | 700 | 708 | 700 | 700 | 1,268,000 | 3,500 |
| 1988-05-20 | 710 | 710 | 704 | 705 | 736,000 | 3,525 |
| 1988-05-19 | 706 | 712 | 702 | 705 | 1,740,000 | 3,525 |
| 1988-05-18 | 721 | 729 | 716 | 716 | 3,770,000 | 3,580 |
| 1988-05-17 | 729 | 730 | 715 | 719 | 6,167,000 | 3,595 |
| 1988-05-16 | 715 | 718 | 710 | 715 | 1,762,000 | 3,575 |
| 1988-05-13 | 711 | 719 | 708 | 719 | 2,101,000 | 3,595 |
| 1988-05-12 | 705 | 717 | 698 | 710 | 2,348,000 | 3,550 |
| 1988-05-11 | 719 | 732 | 695 | 703 | 7,955,000 | 3,515 |
| 1988-05-10 | 702 | 719 | 702 | 717 | 4,094,000 | 3,585 |
| 1988-05-09 | 720 | 720 | 700 | 701 | 3,627,000 | 3,505 |
| 1988-05-07 | 719 | 723 | 715 | 719 | 7,305,000 | 3,595 |
| 1988-05-06 | 712 | 713 | 707 | 713 | 6,811,000 | 3,565 |
| 1988-05-02 | 710 | 716 | 701 | 713 | 6,001,000 | 3,565 |
| 1988-04-30 | 709 | 712 | 704 | 707 | 6,297,000 | 3,535 |
| 1988-04-28 | 690 | 703 | 689 | 703 | 3,974,000 | 3,515 |
| 1988-04-27 | 699 | 706 | 686 | 688 | 4,673,000 | 3,440 |
| 1988-04-26 | 692 | 692 | 683 | 690 | 2,291,000 | 3,450 |
| 1988-04-25 | 685 | 692 | 682 | 682 | 2,036,000 | 3,410 |
| 1988-04-23 | 677 | 683 | 676 | 682 | 973,000 | 3,410 |
| 1988-04-22 | 669 | 680 | 669 | 675 | 1,079,000 | 3,375 |
| 1988-04-21 | 668 | 670 | 661 | 665 | 564,000 | 3,325 |
| 1988-04-20 | 667 | 670 | 660 | 670 | 431,000 | 3,350 |
| 1988-04-19 | 660 | 665 | 656 | 664 | 1,110,000 | 3,320 |
| 1988-04-18 | 658 | 665 | 656 | 656 | 675,000 | 3,280 |
| 1988-04-15 | 664 | 672 | 662 | 668 | 902,000 | 3,340 |
| 1988-04-14 | 674 | 683 | 674 | 674 | 619,000 | 3,370 |
| 1988-04-13 | 672 | 679 | 668 | 671 | 878,000 | 3,355 |
| 1988-04-12 | 688 | 688 | 671 | 671 | 515,000 | 3,355 |
| 1988-04-11 | 691 | 694 | 683 | 688 | 581,000 | 3,440 |
| 1988-04-08 | 692 | 693 | 687 | 692 | 999,000 | 3,460 |
| 1988-04-07 | 695 | 697 | 690 | 693 | 1,308,000 | 3,465 |
| 1988-04-06 | 690 | 697 | 685 | 694 | 1,465,000 | 3,470 |
| 1988-04-05 | 694 | 698 | 685 | 685 | 1,509,000 | 3,425 |
| 1988-04-04 | 688 | 694 | 680 | 690 | 1,850,000 | 3,450 |
| 1988-04-02 | 662 | 680 | 662 | 678 | 786,000 | 3,390 |
| 1988-04-01 | 670 | 670 | 660 | 662 | 972,000 | 3,310 |
| 1988-03-31 | 672 | 675 | 662 | 669 | 665,000 | 3,345 |
| 1988-03-30 | 660 | 678 | 660 | 674 | 1,760,000 | 3,370 |
| 1988-03-29 | 662 | 662 | 653 | 655 | 995,000 | 3,275 |
| 1988-03-28 | 649 | 665 | 649 | 655 | 1,212,000 | 3,275 |
| 1988-03-26 | 646 | 658 | 643 | 655 | 802,000 | 3,275 |
| 1988-03-25 | 650 | 670 | 650 | 656 | 931,000 | 3,280 |
| 1988-03-24 | 677 | 680 | 670 | 670 | 813,000 | 3,350 |
| 1988-03-23 | 679 | 680 | 674 | 677 | 1,084,000 | 3,385 |
| 1988-03-22 | 676 | 680 | 670 | 670 | 737,000 | 3,350 |
| 1988-03-18 | 678 | 690 | 676 | 680 | 1,422,000 | 3,400 |
| 1988-03-17 | 689 | 699 | 685 | 688 | 2,262,000 | 3,440 |
| 1988-03-16 | 690 | 693 | 681 | 688 | 1,489,000 | 3,440 |
| 1988-03-15 | 676 | 690 | 676 | 685 | 880,000 | 3,425 |
| 1988-03-14 | 698 | 698 | 675 | 680 | 980,000 | 3,400 |
| 1988-03-11 | 695 | 710 | 695 | 699 | 5,307,000 | 3,495 |
| 1988-03-10 | 680 | 701 | 672 | 695 | 2,742,000 | 3,475 |
| 1988-03-09 | 681 | 688 | 680 | 685 | 1,653,000 | 3,425 |
| 1988-03-08 | 689 | 689 | 682 | 682 | 644,000 | 3,410 |
| 1988-03-07 | 681 | 689 | 681 | 689 | 1,004,000 | 3,445 |
| 1988-03-05 | 686 | 693 | 680 | 690 | 1,547,000 | 3,450 |
| 1988-03-04 | 690 | 693 | 685 | 686 | 1,154,000 | 3,430 |
| 1988-03-03 | 699 | 699 | 685 | 694 | 2,053,000 | 3,470 |
| 1988-03-02 | 712 | 712 | 690 | 699 | 6,376,000 | 3,495 |
| 1988-03-01 | 681 | 707 | 676 | 707 | 6,176,000 | 3,535 |
| 1988-02-29 | 680 | 682 | 675 | 682 | 1,348,000 | 3,410 |
| 1988-02-27 | 680 | 683 | 675 | 683 | 1,363,000 | 3,415 |
| 1988-02-26 | 687 | 690 | 680 | 684 | 5,865,000 | 3,420 |
| 1988-02-25 | 685 | 693 | 685 | 689 | 6,794,000 | 3,445 |
| 1988-02-24 | 662 | 677 | 660 | 675 | 4,581,000 | 3,375 |
| 1988-02-23 | 655 | 662 | 649 | 662 | 2,800,000 | 3,310 |
| 1988-02-22 | 655 | 659 | 645 | 648 | 2,425,000 | 3,240 |
| 1988-02-19 | 640 | 655 | 638 | 651 | 2,228,000 | 3,255 |
| 1988-02-18 | 642 | 646 | 637 | 645 | 2,234,000 | 3,225 |
| 1988-02-17 | 650 | 650 | 641 | 641 | 3,064,000 | 3,205 |
| 1988-02-16 | 639 | 649 | 638 | 649 | 3,543,000 | 3,245 |
| 1988-02-15 | 634 | 637 | 628 | 637 | 2,456,000 | 3,185 |
| 1988-02-12 | 629 | 635 | 627 | 627 | 2,086,000 | 3,135 |
| 1988-02-10 | 624 | 630 | 621 | 625 | 2,255,000 | 3,125 |
| 1988-02-09 | 620 | 623 | 616 | 623 | 637,000 | 3,115 |
| 1988-02-08 | 620 | 625 | 611 | 625 | 1,951,000 | 3,125 |
| 1988-02-06 | 604 | 620 | 603 | 620 | 1,986,000 | 3,100 |
| 1988-02-05 | 610 | 614 | 602 | 609 | 1,284,000 | 3,045 |
| 1988-02-04 | 603 | 610 | 602 | 609 | 692,000 | 3,045 |
| 1988-02-03 | 610 | 610 | 602 | 605 | 1,206,000 | 3,025 |
| 1988-02-02 | 602 | 613 | 599 | 611 | 3,151,000 | 3,055 |
| 1988-02-01 | 589 | 600 | 583 | 595 | 1,288,000 | 2,975 |
| 1988-01-30 | 584 | 585 | 580 | 582 | 736,000 | 2,910 |
| 1988-01-29 | 591 | 599 | 580 | 580 | 2,442,000 | 2,900 |
| 1988-01-28 | 585 | 586 | 580 | 585 | 980,000 | 2,925 |
| 1988-01-27 | 575 | 585 | 572 | 585 | 1,441,000 | 2,925 |
| 1988-01-26 | 570 | 571 | 560 | 562 | 902,000 | 2,810 |
| 1988-01-25 | 580 | 580 | 565 | 570 | 605,000 | 2,850 |
| 1988-01-23 | 571 | 585 | 571 | 573 | 527,000 | 2,865 |
| 1988-01-22 | 567 | 580 | 562 | 567 | 583,000 | 2,835 |
| 1988-01-21 | 585 | 585 | 575 | 577 | 375,000 | 2,885 |
| 1988-01-20 | 590 | 590 | 575 | 585 | 1,036,000 | 2,925 |
| 1988-01-19 | 585 | 590 | 580 | 580 | 283,000 | 2,900 |
| 1988-01-18 | 595 | 595 | 580 | 580 | 476,000 | 2,900 |
| 1988-01-14 | 555 | 570 | 555 | 570 | 341,000 | 2,850 |
| 1988-01-13 | 570 | 571 | 555 | 555 | 425,000 | 2,775 |
| 1988-01-12 | 568 | 580 | 566 | 567 | 472,000 | 2,835 |
| 1988-01-11 | 568 | 580 | 565 | 578 | 271,000 | 2,890 |
| 1988-01-08 | 588 | 588 | 575 | 575 | 489,000 | 2,875 |
| 1988-01-07 | 586 | 589 | 566 | 573 | 412,000 | 2,865 |
| 1988-01-06 | 580 | 585 | 560 | 585 | 855,000 | 2,925 |
| 1988-01-05 | 548 | 550 | 535 | 550 | 491,000 | 2,750 |
| 1988-01-04 | 515 | 530 | 515 | 528 | 482,000 | 2,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
